Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cartier Silver Corp (CSE: CFE )

0.3200 -0.0050 (-1.54%)
Official Closing Price Updated: 11:19 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.1300 0.1300 0.1250 0.1300 12,000 +0.00(+0.00%)
Aug 30, 2021 0.1300 0.1300 0.1250 0.1300 23,000 +0.00(+0.00%)
Aug 27, 2021 0.1300 0.1300 0.1300 0.1300 39,000 +0.01(+4.00%)
Aug 26, 2021 0.1250 0.1300 0.1250 0.1250 76,000 -0.01(-3.85%)
Aug 25, 2021 0.1300 0.1300 0.1300 0.1300 70,116 +0.01(+4.00%)
Aug 24, 2021 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Aug 23, 2021 0.1400 0.1400 0.1250 0.1250 145,000 -0.01(-3.85%)
Aug 20, 2021 0.1350 0.1350 0.1300 0.1300 30,000 +0.00(+0.00%)
Aug 19, 2021 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Aug 18, 2021 0.1350 0.1400 0.1300 0.1300 55,000 +0.01(+4.00%)
Aug 17, 2021 0.1300 0.1300 0.1250 0.1250 22,443 -0.01(-7.41%)
Aug 16, 2021 0.1400 0.1400 0.1300 0.1350 17,150 -0.01(-3.57%)
Aug 13, 2021 0.1400 0.1400 0.1350 0.1400 35,000 +0.00(+0.00%)
Aug 12, 2021 0.1400 0.1400 0.1400 0.1400 55,500 -0.01(-6.67%)
Aug 11, 2021 0.1400 0.1500 0.1400 0.1500 5,100 +0.01(+7.14%)
Aug 10, 2021 0.1400 0.1450 0.1400 0.1400 26,000 +0.00(+0.00%)
Aug 06, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 05, 2021 0.1450 0.1450 0.1450 0.1450 8,500 -0.01(-3.33%)
Aug 04, 2021 0.1400 0.1500 0.1400 0.1500 164,875 +0.00(+0.00%)
Aug 03, 2021 0.1500 0.1500 0.1350 0.1500 206,890 +0.01(+3.45%)
Jul 30, 2021 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Jul 29, 2021 0.1200 0.1300 0.1100 0.1300 171,500 +0.01(+8.33%)
Jul 28, 2021 0.1100 0.1250 0.1050 0.1200 687,775 +0.01(+14.29%)
Jul 27, 2021 0.1100 0.1100 0.1050 0.1050 40,000 -0.01(-4.55%)
Jul 26, 2021 0.1200 0.1200 0.1100 0.1100 21,000 +0.00(+0.00%)
Jul 23, 2021 0.1200 0.1200 0.1100 0.1100 14,500 -0.01(-4.35%)
Jul 22, 2021 0.1200 0.1200 0.1150 0.1150 7,100 -0.00(-4.17%)
Jul 21, 2021 0.1100 0.1200 0.1100 0.1200 30,500 +0.00(+4.35%)
Jul 20, 2021 0.1100 0.1150 0.1050 0.1150 79,500 +0.01(+4.55%)
Jul 16, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 15, 2021 0.1300 0.1300 0.1150 0.1200 73,500 -0.02(-14.29%)
Jul 14, 2021 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Jul 13, 2021 0.1350 0.1400 0.1350 0.1350 77,100 -0.01(-3.57%)
Jul 12, 2021 0.1300 0.1400 0.1300 0.1400 92,000 +0.01(+7.69%)
Jul 09, 2021 0.1300 0.1300 0.1300 0.1300 31,000 +0.01(+4.00%)
Jul 08, 2021 0.1350 0.1350 0.1250 0.1250 42,500 -0.02(-10.71%)
Jul 07, 2021 0.1350 0.1450 0.1350 0.1400 50,500 -0.00(-3.45%)
Jul 06, 2021 0.1400 0.1450 0.1350 0.1450 74,100 +0.00(+3.57%)
Jul 05, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jul 02, 2021 0.1400 0.1450 0.1300 0.1300 277,000 -0.01(-3.70%)
Jun 30, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2021 0.1300 0.1350 0.1250 0.1350 45,500 -0.01(-3.57%)
Jun 28, 2021 0.1400 0.1400 0.1350 0.1400 17,000 +0.03(+21.74%)
Jun 25, 2021 0.1150 0.1200 0.1150 0.1150 129,000 +0.01(+4.55%)
Jun 24, 2021 0.1350 0.1350 0.1100 0.1100 63,078 -0.01(-12.00%)
Jun 23, 2021 0.1250 0.1300 0.1250 0.1250 71,500 -0.01(-3.85%)
Jun 22, 2021 0.1150 0.1400 0.1050 0.1300 392,100 +0.02(+18.18%)
Jun 21, 2021 0.1100 0.1100 0.1050 0.1100 172,500 +0.00(+0.00%)
Jun 18, 2021 0.1100 0.1150 0.1100 0.1100 98,100 +0.00(+0.00%)
Jun 17, 2021 0.1150 0.1200 0.1100 0.1100 384,000 -0.01(-8.33%)
Jun 16, 2021 0.1350 0.1350 0.1200 0.1200 632,000 -0.01(-7.69%)
Jun 15, 2021 0.1100 0.1400 0.1100 0.1300 312,888 +0.02(+18.18%)
Jun 14, 2021 0.1100 0.1300 0.1100 0.1100 601,400 +0.01(+4.76%)
Jun 11, 2021 0.1050 0.1100 0.1000 0.1050 92,507 +0.00(+5.00%)
Jun 10, 2021 0.1000 0.1000 0.1000 0.1000 37,500 +0.00(+0.00%)
Jun 09, 2021 0.1050 0.1050 0.1000 0.1000 209,800 -0.00(-4.76%)
Jun 08, 2021 0.1300 0.1300 0.1000 0.1050 1,041,858 -0.02(-16.00%)
Jun 07, 2021 0.1200 0.1250 0.1200 0.1250 77,000 +0.00(+0.00%)
Jun 04, 2021 0.1200 0.1250 0.1200 0.1250 111,000 -0.01(-3.85%)
Jun 03, 2021 0.1150 0.1300 0.1150 0.1300 246,000 +0.01(+13.04%)
Jun 02, 2021 0.1250 0.1250 0.1100 0.1150 300,850 -0.01(-8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.